ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-29 21:34:49 +09:00
parent 02b4e9be1e
commit 7cc6ed26a5
2740 changed files with 1782796 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

721
348150/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,205900,223017730,5210,5210,5210,5210,1508
20250429,205800,223017730,5210,5210,5210,5210,0
20250429,205700,223017730,5210,5210,5210,5210,0
20250429,205600,223017730,5210,5210,5210,5210,0
20250429,205500,223017730,5210,5210,5210,5210,0
20250429,205400,223017730,5210,5210,5210,5210,0
20250429,205300,223017730,5210,5210,5210,5210,0
20250429,205200,223017730,5210,5210,5210,5210,0
20250429,205100,223017730,5210,5210,5210,5210,0
20250429,205000,223017730,5210,5210,5210,5210,0
20250429,204900,223017730,5210,5210,5210,5210,0
20250429,204800,223017730,5210,5210,5210,5210,0
20250429,204700,223017730,5210,5210,5210,5210,0
20250429,204600,223017730,5210,5210,5210,5210,0
20250429,204500,223017730,5210,5210,5210,5210,0
20250429,204400,223017730,5210,5210,5210,5210,0
20250429,204300,223017730,5210,5210,5210,5210,0
20250429,204200,223017730,5210,5210,5210,5210,0
20250429,204100,223017730,5210,5210,5210,5210,0
20250429,204000,223017730,5210,5210,5210,5210,0
20250429,203900,223017730,5210,5210,5210,5210,0
20250429,203800,223017730,5210,5210,5210,5210,0
20250429,203700,223017730,5210,5210,5210,5210,0
20250429,203600,223017730,5210,5210,5210,5210,0
20250429,203500,223017730,5210,5210,5210,5210,0
20250429,203400,223017730,5210,5210,5210,5210,0
20250429,203300,223017730,5210,5210,5210,5210,0
20250429,203200,223017730,5210,5210,5210,5210,0
20250429,203100,223017730,5210,5210,5210,5210,0
20250429,203000,223017730,5210,5210,5210,5210,0
20250429,202900,223017730,5210,5210,5210,5210,1508
20250429,202800,223017730,5210,5210,5210,5210,0
20250429,202700,223017730,5210,5210,5210,5210,0
20250429,202600,223017730,5210,5210,5210,5210,0
20250429,202500,223017730,5210,5210,5210,5210,0
20250429,202400,223017730,5210,5210,5210,5210,0
20250429,202300,223017730,5210,5210,5210,5210,0
20250429,202200,223017730,5210,5210,5210,5210,0
20250429,202100,223017730,5210,5210,5210,5210,0
20250429,202000,223017730,5210,5210,5210,5210,0
20250429,201900,223017730,5210,5210,5210,5210,0
20250429,201800,223017730,5210,5210,5210,5210,0
20250429,201700,223017730,5210,5210,5210,5210,0
20250429,201600,223017730,5210,5210,5210,5210,0
20250429,201500,223017730,5210,5210,5210,5210,0
20250429,201400,223017730,5210,5210,5210,5210,0
20250429,201300,223017730,5210,5210,5210,5210,0
20250429,201200,223017730,5210,5210,5210,5210,0
20250429,201100,223017730,5210,5210,5210,5210,0
20250429,201000,223017730,5210,5210,5210,5210,0
20250429,200900,223017730,5210,5210,5210,5210,0
20250429,200800,223017730,5210,5210,5210,5210,0
20250429,200700,223017730,5210,5210,5210,5210,0
20250429,200600,223017730,5210,5210,5210,5210,0
20250429,200500,223017730,5210,5210,5210,5210,0
20250429,200400,223017730,5210,5210,5210,5210,0
20250429,200300,223017730,5210,5210,5210,5210,0
20250429,200200,223017730,5210,5210,5210,5210,0
20250429,200100,223017730,5210,5210,5210,5210,0
20250429,200000,223017730,5210,5210,5210,5210,0
20250429,195900,223017730,5210,5210,5210,5210,1508
20250429,195800,223017730,5210,5210,5210,5210,0
20250429,195700,223017730,5210,5210,5210,5210,0
20250429,195600,223017730,5210,5210,5210,5210,0
20250429,195500,223017730,5210,5210,5210,5210,0
20250429,195400,223017730,5210,5210,5210,5210,0
20250429,195300,223017730,5210,5210,5210,5210,0
20250429,195200,223017730,5210,5210,5210,5210,0
20250429,195100,223017730,5210,5210,5210,5210,0
20250429,195000,223017730,5210,5210,5210,5210,0
20250429,194900,223017730,5210,5210,5210,5210,0
20250429,194800,223017730,5210,5210,5210,5210,0
20250429,194700,223017730,5210,5210,5210,5210,0
20250429,194600,223017730,5210,5210,5210,5210,0
20250429,194500,223017730,5210,5210,5210,5210,0
20250429,194400,223017730,5210,5210,5210,5210,0
20250429,194300,223017730,5210,5210,5210,5210,0
20250429,194200,223017730,5210,5210,5210,5210,0
20250429,194100,223017730,5210,5210,5210,5210,0
20250429,194000,223017730,5210,5210,5210,5210,0
20250429,193900,223017730,5210,5210,5210,5210,0
20250429,193800,223017730,5210,5210,5210,5210,0
20250429,193700,223017730,5210,5210,5210,5210,0
20250429,193600,223017730,5210,5210,5210,5210,0
20250429,193500,223017730,5210,5210,5210,5210,0
20250429,193400,223017730,5210,5210,5210,5210,0
20250429,193300,223017730,5210,5210,5210,5210,0
20250429,193200,223017730,5210,5210,5210,5210,0
20250429,193100,223017730,5210,5210,5210,5210,0
20250429,193000,223017730,5210,5210,5210,5210,0
20250429,192900,223017730,5210,5210,5210,5210,1508
20250429,192800,223017730,5210,5210,5210,5210,0
20250429,192700,223017730,5210,5210,5210,5210,0
20250429,192600,223017730,5210,5210,5210,5210,0
20250429,192500,223017730,5210,5210,5210,5210,0
20250429,192400,223017730,5210,5210,5210,5210,0
20250429,192300,223017730,5210,5210,5210,5210,0
20250429,192200,223017730,5210,5210,5210,5210,0
20250429,192100,223017730,5210,5210,5210,5210,0
20250429,192000,223017730,5210,5210,5210,5210,0
20250429,191900,223017730,5210,5210,5210,5210,0
20250429,191800,223017730,5210,5210,5210,5210,0
20250429,191700,223017730,5210,5210,5210,5210,0
20250429,191600,223017730,5210,5210,5210,5210,0
20250429,191500,223017730,5210,5210,5210,5210,0
20250429,191400,223017730,5210,5210,5210,5210,0
20250429,191300,223017730,5210,5210,5210,5210,0
20250429,191200,223017730,5210,5210,5210,5210,0
20250429,191100,223017730,5210,5210,5210,5210,0
20250429,191000,223017730,5210,5210,5210,5210,0
20250429,190900,223017730,5210,5210,5210,5210,0
20250429,190800,223017730,5210,5210,5210,5210,0
20250429,190700,223017730,5210,5210,5210,5210,0
20250429,190600,223017730,5210,5210,5210,5210,0
20250429,190500,223017730,5210,5210,5210,5210,0
20250429,190400,223017730,5210,5210,5210,5210,0
20250429,190300,223017730,5210,5210,5210,5210,0
20250429,190200,223017730,5210,5210,5210,5210,0
20250429,190100,223017730,5210,5210,5210,5210,0
20250429,190000,223017730,5210,5210,5210,5210,0
20250429,185900,223017730,5210,5210,5210,5210,1508
20250429,185800,223017730,5210,5210,5210,5210,0
20250429,185700,223017730,5210,5210,5210,5210,0
20250429,185600,223017730,5210,5210,5210,5210,0
20250429,185500,223017730,5210,5210,5210,5210,0
20250429,185400,223017730,5210,5210,5210,5210,0
20250429,185300,223017730,5210,5210,5210,5210,0
20250429,185200,223017730,5210,5210,5210,5210,0
20250429,185100,223017730,5210,5210,5210,5210,0
20250429,185000,223017730,5210,5210,5210,5210,0
20250429,184900,223017730,5210,5210,5210,5210,0
20250429,184800,223017730,5210,5210,5210,5210,0
20250429,184700,223017730,5210,5210,5210,5210,0
20250429,184600,223017730,5210,5210,5210,5210,0
20250429,184500,223017730,5210,5210,5210,5210,0
20250429,184400,223017730,5210,5210,5210,5210,0
20250429,184300,223017730,5210,5210,5210,5210,0
20250429,184200,223017730,5210,5210,5210,5210,0
20250429,184100,223017730,5210,5210,5210,5210,0
20250429,184000,223017730,5210,5210,5210,5210,0
20250429,183900,223017730,5210,5210,5210,5210,0
20250429,183800,223017730,5210,5210,5210,5210,0
20250429,183700,223017730,5210,5210,5210,5210,0
20250429,183600,223017730,5210,5210,5210,5210,0
20250429,183500,223017730,5210,5210,5210,5210,0
20250429,183400,223017730,5210,5210,5210,5210,0
20250429,183300,223017730,5210,5210,5210,5210,0
20250429,183200,223017730,5210,5210,5210,5210,0
20250429,183100,223017730,5210,5210,5210,5210,0
20250429,183000,223017730,5210,5210,5210,5210,0
20250429,182900,223017730,5210,5210,5210,5210,1508
20250429,182800,223017730,5210,5210,5210,5210,0
20250429,182700,223017730,5210,5210,5210,5210,0
20250429,182600,223017730,5210,5210,5210,5210,0
20250429,182500,223017730,5210,5210,5210,5210,0
20250429,182400,223017730,5210,5210,5210,5210,0
20250429,182300,223017730,5210,5210,5210,5210,0
20250429,182200,223017730,5210,5210,5210,5210,0
20250429,182100,223017730,5210,5210,5210,5210,0
20250429,182000,223017730,5210,5210,5210,5210,0
20250429,181900,223017730,5210,5210,5210,5210,0
20250429,181800,223017730,5210,5210,5210,5210,0
20250429,181700,223017730,5210,5210,5210,5210,0
20250429,181600,223017730,5210,5210,5210,5210,0
20250429,181500,223017730,5210,5210,5210,5210,0
20250429,181400,223017730,5210,5210,5210,5210,0
20250429,181300,223017730,5210,5210,5210,5210,0
20250429,181200,223017730,5210,5210,5210,5210,0
20250429,181100,223017730,5210,5210,5210,5210,0
20250429,181000,223017730,5210,5210,5210,5210,0
20250429,180900,223017730,5210,5210,5210,5210,0
20250429,180800,223017730,5210,5210,5210,5210,0
20250429,180700,223017730,5210,5210,5210,5210,0
20250429,180600,223017730,5210,5210,5210,5210,0
20250429,180500,223017730,5210,5210,5210,5210,0
20250429,180400,223017730,5210,5210,5210,5210,0
20250429,180300,223017730,5210,5210,5210,5210,0
20250429,180200,223017730,5210,5210,5210,5210,0
20250429,180100,223017730,5210,5210,5210,5210,0
20250429,180000,223017730,5210,5210,5210,5210,0
20250429,175900,223017730,5210,5210,5210,5210,1508
20250429,175800,223017730,5210,5210,5210,5210,0
20250429,175700,223017730,5210,5210,5210,5210,0
20250429,175600,223017730,5210,5210,5210,5210,0
20250429,175500,223017730,5210,5210,5210,5210,0
20250429,175400,223017730,5210,5210,5210,5210,0
20250429,175300,223017730,5210,5210,5210,5210,0
20250429,175200,223017730,5210,5210,5210,5210,0
20250429,175100,223017730,5210,5210,5210,5210,0
20250429,175000,223017730,5210,5210,5210,5210,0
20250429,174900,223017730,5210,5210,5210,5210,0
20250429,174800,223017730,5210,5210,5210,5210,0
20250429,174700,223017730,5210,5210,5210,5210,0
20250429,174600,223017730,5210,5210,5210,5210,0
20250429,174500,223017730,5210,5210,5210,5210,0
20250429,174400,223017730,5210,5210,5210,5210,0
20250429,174300,223017730,5210,5210,5210,5210,0
20250429,174200,223017730,5210,5210,5210,5210,0
20250429,174100,223017730,5210,5210,5210,5210,0
20250429,174000,223017730,5210,5210,5210,5210,0
20250429,173900,223017730,5210,5210,5210,5210,0
20250429,173800,223017730,5210,5210,5210,5210,0
20250429,173700,223017730,5210,5210,5210,5210,0
20250429,173600,223017730,5210,5210,5210,5210,0
20250429,173500,223017730,5210,5210,5210,5210,0
20250429,173400,223017730,5210,5210,5210,5210,0
20250429,173300,223017730,5210,5210,5210,5210,0
20250429,173200,223017730,5210,5210,5210,5210,0
20250429,173100,223017730,5210,5210,5210,5210,0
20250429,173000,223017730,5210,5210,5210,5210,0
20250429,172900,223017730,5210,5210,5210,5210,1508
20250429,172800,223017730,5210,5210,5210,5210,0
20250429,172700,223017730,5210,5210,5210,5210,0
20250429,172600,223017730,5210,5210,5210,5210,0
20250429,172500,223017730,5210,5210,5210,5210,0
20250429,172400,223017730,5210,5210,5210,5210,0
20250429,172300,223017730,5210,5210,5210,5210,0
20250429,172200,223017730,5210,5210,5210,5210,0
20250429,172100,223017730,5210,5210,5210,5210,0
20250429,172000,223017730,5210,5210,5210,5210,0
20250429,171900,223017730,5210,5210,5210,5210,0
20250429,171800,223017730,5210,5210,5210,5210,0
20250429,171700,223017730,5210,5210,5210,5210,0
20250429,171600,223017730,5210,5210,5210,5210,0
20250429,171500,223017730,5210,5210,5210,5210,0
20250429,171400,223017730,5210,5210,5210,5210,0
20250429,171300,223017730,5210,5210,5210,5210,0
20250429,171200,223017730,5210,5210,5210,5210,0
20250429,171100,223017730,5210,5210,5210,5210,0
20250429,171000,223017730,5210,5210,5210,5210,0
20250429,170900,223017730,5210,5210,5210,5210,0
20250429,170800,223017730,5210,5210,5210,5210,0
20250429,170700,223017730,5210,5210,5210,5210,0
20250429,170600,223017730,5210,5210,5210,5210,0
20250429,170500,223017730,5210,5210,5210,5210,0
20250429,170400,223017730,5210,5210,5210,5210,0
20250429,170300,223017730,5210,5210,5210,5210,0
20250429,170200,223017730,5210,5210,5210,5210,0
20250429,170100,223017730,5210,5210,5210,5210,0
20250429,170000,223017730,5210,5210,5210,5210,0
20250429,165900,223017730,5210,5210,5210,5210,1508
20250429,165800,223017730,5210,5210,5210,5210,0
20250429,165700,223017730,5210,5210,5210,5210,0
20250429,165600,223017730,5210,5210,5210,5210,0
20250429,165500,223017730,5210,5210,5210,5210,0
20250429,165400,223017730,5210,5210,5210,5210,0
20250429,165300,223017730,5210,5210,5210,5210,0
20250429,165200,223017730,5210,5210,5210,5210,0
20250429,165100,223017730,5210,5210,5210,5210,0
20250429,165000,223017730,5210,5210,5210,5210,0
20250429,164900,223017730,5210,5210,5210,5210,0
20250429,164800,223017730,5210,5210,5210,5210,0
20250429,164700,223017730,5210,5210,5210,5210,0
20250429,164600,223017730,5210,5210,5210,5210,0
20250429,164500,223017730,5210,5210,5210,5210,0
20250429,164400,223017730,5210,5210,5210,5210,0
20250429,164300,223017730,5210,5210,5210,5210,0
20250429,164200,223017730,5210,5210,5210,5210,0
20250429,164100,223017730,5210,5210,5210,5210,0
20250429,164000,223017730,5210,5210,5210,5210,0
20250429,163900,223017730,5210,5210,5210,5210,0
20250429,163800,223017730,5210,5210,5210,5210,0
20250429,163700,223017730,5210,5210,5210,5210,0
20250429,163600,223017730,5210,5210,5210,5210,0
20250429,163500,223017730,5210,5210,5210,5210,0
20250429,163400,223017730,5210,5210,5210,5210,0
20250429,163300,223017730,5210,5210,5210,5210,0
20250429,163200,223017730,5210,5210,5210,5210,0
20250429,163100,223017730,5210,5210,5210,5210,0
20250429,163000,223017730,5210,5210,5210,5210,0
20250429,162900,223017730,5210,5210,5210,5210,1508
20250429,162800,223017730,5210,5210,5210,5210,0
20250429,162700,223017730,5210,5210,5210,5210,0
20250429,162600,223017730,5210,5210,5210,5210,0
20250429,162500,223017730,5210,5210,5210,5210,0
20250429,162400,223017730,5210,5210,5210,5210,0
20250429,162300,223017730,5210,5210,5210,5210,0
20250429,162200,223017730,5210,5210,5210,5210,0
20250429,162100,223017730,5210,5210,5210,5210,0
20250429,162000,223017730,5210,5210,5210,5210,0
20250429,161900,223017730,5210,5210,5210,5210,0
20250429,161800,223017730,5210,5210,5210,5210,0
20250429,161700,223017730,5210,5210,5210,5210,0
20250429,161600,223017730,5210,5210,5210,5210,0
20250429,161500,223017730,5210,5210,5210,5210,0
20250429,161400,223017730,5210,5210,5210,5210,0
20250429,161300,223017730,5210,5210,5210,5210,0
20250429,161200,223017730,5210,5210,5210,5210,0
20250429,161100,223017730,5210,5210,5210,5210,0
20250429,161000,223017730,5210,5210,5210,5210,0
20250429,160900,223017730,5210,5210,5210,5210,0
20250429,160800,223017730,5210,5210,5210,5210,0
20250429,160700,223017730,5210,5210,5210,5210,0
20250429,160600,223017730,5210,5210,5210,5210,0
20250429,160500,223017730,5210,5210,5210,5210,0
20250429,160400,223017730,5210,5210,5210,5210,0
20250429,160300,223017730,5210,5210,5210,5210,0
20250429,160200,223017730,5210,5210,5210,5210,0
20250429,160100,223017730,5210,5210,5210,5210,0
20250429,160000,223017730,5210,5210,5210,5210,0
20250429,155900,223017730,5210,5210,5210,5210,1508
20250429,155800,223017730,5210,5210,5210,5210,0
20250429,155700,223017730,5210,5210,5210,5210,0
20250429,155600,223017730,5210,5210,5210,5210,0
20250429,155500,223017730,5210,5210,5210,5210,0
20250429,155400,223017730,5210,5210,5210,5210,0
20250429,155300,223017730,5210,5210,5210,5210,0
20250429,155200,223017730,5210,5210,5210,5210,0
20250429,155100,223017730,5210,5210,5210,5210,0
20250429,155000,223017730,5210,5210,5210,5210,0
20250429,154900,223017730,5210,5210,5210,5210,0
20250429,154800,223017730,5210,5210,5210,5210,0
20250429,154700,223017730,5210,5210,5210,5210,0
20250429,154600,223017730,5210,5210,5210,5210,0
20250429,154500,223017730,5210,5210,5210,5210,0
20250429,154400,223017730,5210,5210,5210,5210,0
20250429,154300,223017730,5210,5210,5210,5210,0
20250429,154200,223017730,5210,5210,5210,5210,0
20250429,154100,223017730,5210,5210,5210,5210,0
20250429,154000,223017730,5210,5210,5210,5210,0
20250429,153900,223017730,5210,5210,5210,5210,0
20250429,153800,223017730,5210,5210,5210,5210,0
20250429,153700,223017730,5210,5210,5210,5210,0
20250429,153600,223017730,5210,5210,5210,5210,0
20250429,153500,223017730,5210,5210,5210,5210,0
20250429,153400,223017730,5210,5210,5210,5210,0
20250429,153300,223017730,5210,5210,5210,5210,0
20250429,153200,223017730,5210,5210,5210,5210,0
20250429,153100,223017730,5210,5210,5210,5210,0
20250429,153000,223017730,5210,5210,5210,5210,1508
20250429,152900,215161050,5260,5260,5260,5260,0
20250429,152800,215161050,5260,5260,5260,5260,0
20250429,152700,215161050,5260,5260,5260,5260,0
20250429,152600,215161050,5260,5260,5260,5260,0
20250429,152500,215161050,5260,5260,5260,5260,0
20250429,152400,215161050,5260,5260,5260,5260,0
20250429,152300,215161050,5260,5260,5260,5260,0
20250429,152200,215161050,5260,5260,5260,5260,0
20250429,152100,215161050,5260,5260,5260,5260,0
20250429,152000,215161050,5260,5260,5260,5260,0
20250429,151900,215161050,5260,5260,5260,5260,1
20250429,151800,215155790,5230,5230,5230,5230,0
20250429,151700,215155790,5230,5230,5230,5230,349
20250429,151600,213330520,5230,5250,5250,5230,112
20250429,151500,212744410,5250,5250,5250,5250,20
20250429,151400,212639410,5240,5240,5240,5240,0
20250429,151300,212639410,5240,5240,5240,5240,130
20250429,151200,211958210,5250,5250,5250,5250,266
20250429,151100,210561710,5250,5250,5250,5250,1
20250429,151000,210556460,5250,5250,5250,5250,50
20250429,150900,210293960,5250,5250,5250,5250,50
20250429,150800,210031460,5250,5250,5250,5250,0
20250429,150700,210031460,5250,5250,5250,5250,64
20250429,150600,209695460,5250,5250,5250,5250,0
20250429,150500,209695460,5250,5250,5250,5250,0
20250429,150400,209695460,5250,5250,5250,5250,61
20250429,150300,209375210,5280,5280,5280,5280,0
20250429,150200,209375210,5280,5280,5280,5280,33
20250429,150100,209200970,5280,5280,5280,5280,2
20250429,150000,209190410,5260,5260,5260,5260,100
20250429,145900,208664410,5250,5250,5250,5250,3
20250429,145800,208648660,5250,5250,5250,5250,8
20250429,145700,208606660,5250,5290,5290,5250,326
20250429,145600,206882760,5260,5260,5260,5260,127
20250429,145500,206214740,5290,5290,5290,5290,22
20250429,145400,206098360,5290,5290,5290,5290,0
20250429,145300,206098360,5290,5290,5290,5290,0
20250429,145200,206098360,5290,5290,5290,5290,245
20250429,145100,204802310,5290,5290,5290,5290,0
20250429,145000,204802310,5290,5290,5290,5290,0
20250429,144900,204802310,5290,5290,5290,5290,1
20250429,144800,204797020,5270,5270,5270,5270,0
20250429,144700,204797020,5270,5270,5270,5270,216
20250429,144600,203658700,5270,5270,5270,5270,100
20250429,144500,203131700,5270,5270,5270,5270,134
20250429,144400,202425520,5270,5260,5270,5260,87
20250429,144300,201967880,5260,5260,5260,5260,100
20250429,144200,201441880,5260,5260,5260,5260,227
20250429,144100,200247860,5270,5270,5270,5270,0
20250429,144000,200247860,5270,5270,5270,5270,0
20250429,143900,200247860,5270,5270,5270,5270,24
20250429,143800,200121380,5270,5270,5270,5270,0
20250429,143700,200121380,5270,5270,5270,5270,0
20250429,143600,200121380,5270,5270,5270,5270,0
20250429,143500,200121380,5270,5260,5270,5260,52
20250429,143400,199847850,5260,5260,5260,5260,33
20250429,143300,199674270,5260,5260,5260,5260,0
20250429,143200,199674270,5260,5260,5260,5260,0
20250429,143100,199674270,5260,5260,5260,5260,0
20250429,143000,199674270,5260,5260,5260,5260,0
20250429,142900,199674270,5260,5260,5260,5260,14
20250429,142800,199600630,5260,5260,5260,5260,0
20250429,142700,199600630,5260,5260,5260,5260,0
20250429,142600,199600630,5260,5260,5260,5260,254
20250429,142500,198264590,5260,5260,5260,5260,497
20250429,142400,195650370,5260,5270,5270,5260,627
20250429,142300,192351080,5260,5260,5260,5260,23
20250429,142200,192230100,5270,5270,5270,5270,0
20250429,142100,192230100,5270,5270,5270,5270,0
20250429,142000,192230100,5270,5270,5270,5270,312
20250429,141900,190585860,5280,5280,5280,5280,0
20250429,141800,190585860,5280,5290,5290,5280,770
20250429,141700,186519680,5300,5300,5300,5300,1
20250429,141600,186514380,5290,5290,5290,5290,0
20250429,141500,186514380,5290,5290,5290,5290,0
20250429,141400,186514380,5290,5290,5290,5290,0
20250429,141300,186514380,5290,5290,5290,5290,30
20250429,141200,186355680,5290,5290,5290,5290,1
20250429,141100,186350390,5290,5290,5290,5290,200
20250429,141000,185292390,5300,5300,5300,5300,1
20250429,140900,185287090,5290,5290,5290,5290,0
20250429,140800,185287090,5290,5290,5290,5290,399
20250429,140700,183176380,5290,5290,5290,5290,1
20250429,140600,183171090,5290,5300,5300,5290,17
20250429,140500,183081150,5290,5290,5290,5290,446
20250429,140400,180721810,5290,5290,5290,5290,0
20250429,140300,180721810,5290,5290,5290,5290,0
20250429,140200,180721810,5290,5290,5290,5290,1
20250429,140100,180716520,5290,5290,5290,5290,0
20250429,140000,180716520,5290,5290,5290,5290,1
20250429,135900,180711230,5290,5290,5290,5290,2
20250429,135800,180700650,5290,5290,5290,5290,0
20250429,135700,180700650,5290,5290,5290,5290,100
20250429,135600,180171650,5300,5300,5300,5300,0
20250429,135500,180171650,5300,5300,5300,5300,0
20250429,135400,180171650,5300,5300,5300,5300,0
20250429,135300,180171650,5300,5300,5300,5300,27
20250429,135200,180028550,5300,5300,5300,5300,0
20250429,135100,180028550,5300,5300,5300,5300,90
20250429,135000,179551550,5290,5290,5290,5290,0
20250429,134900,179551550,5290,5290,5290,5290,0
20250429,134800,179551550,5290,5290,5290,5290,0
20250429,134700,179551550,5290,5290,5290,5290,183
20250429,134600,178583480,5300,5300,5300,5300,1
20250429,134500,178578180,5290,5290,5290,5290,0
20250429,134400,178578180,5290,5290,5290,5290,1
20250429,134300,178572890,5300,5300,5300,5300,9
20250429,134200,178525190,5300,5290,5300,5290,53
20250429,134100,178244810,5290,5290,5290,5290,0
20250429,134000,178244810,5290,5290,5290,5290,0
20250429,133900,178244810,5290,5290,5290,5290,0
20250429,133800,178244810,5290,5290,5290,5290,1
20250429,133700,178239520,5290,5290,5290,5290,0
20250429,133600,178239520,5290,5290,5290,5290,312
20250429,133500,176589040,5300,5300,5300,5300,0
20250429,133400,176589040,5300,5300,5300,5300,0
20250429,133300,176589040,5300,5300,5300,5300,0
20250429,133200,176589040,5300,5300,5300,5300,0
20250429,133100,176589040,5300,5300,5300,5300,1
20250429,133000,176583740,5300,5300,5300,5300,0
20250429,132900,176583740,5300,5300,5300,5300,0
20250429,132800,176583740,5300,5300,5300,5300,312
20250429,132700,174930140,5310,5310,5310,5310,0
20250429,132600,174930140,5310,5310,5310,5310,0
20250429,132500,174930140,5310,5310,5310,5310,0
20250429,132400,174930140,5310,5310,5310,5310,0
20250429,132300,174930140,5310,5310,5310,5310,0
20250429,132200,174930140,5310,5310,5310,5310,10
20250429,132100,174877040,5310,5310,5310,5310,0
20250429,132000,174877040,5310,5310,5310,5310,1
20250429,131900,174871730,5300,5300,5300,5300,0
20250429,131800,174871730,5300,5300,5300,5300,0
20250429,131700,174871730,5300,5300,5300,5300,0
20250429,131600,174871730,5300,5300,5300,5300,0
20250429,131500,174871730,5300,5300,5300,5300,0
20250429,131400,174871730,5300,5300,5300,5300,20
20250429,131300,174765730,5310,5310,5310,5310,0
20250429,131200,174765730,5310,5310,5310,5310,0
20250429,131100,174765730,5310,5310,5310,5310,1
20250429,131000,174760420,5300,5300,5300,5300,400
20250429,130900,172640420,5290,5290,5290,5290,0
20250429,130800,172640420,5290,5290,5290,5290,0
20250429,130700,172640420,5290,5290,5290,5290,50
20250429,130600,172375920,5290,5290,5290,5290,0
20250429,130500,172375920,5290,5290,5290,5290,0
20250429,130400,172375920,5290,5290,5290,5290,30
20250429,130300,172217220,5300,5290,5300,5290,238
20250429,130200,170958190,5290,5290,5290,5290,0
20250429,130100,170958190,5290,5290,5290,5290,0
20250429,130000,170958190,5290,5290,5290,5290,30
20250429,125900,170799490,5300,5300,5300,5300,0
20250429,125800,170799490,5300,5300,5300,5300,0
20250429,125700,170799490,5300,5300,5300,5300,0
20250429,125600,170799490,5300,5300,5300,5300,0
20250429,125500,170799490,5300,5300,5300,5300,0
20250429,125400,170799490,5300,5300,5300,5300,0
20250429,125300,170799490,5300,5300,5300,5300,399
20250429,125200,168684790,5300,5300,5300,5300,0
20250429,125100,168684790,5300,5300,5300,5300,292
20250429,125000,167137190,5310,5310,5310,5310,1
20250429,124900,167131880,5300,5300,5300,5300,418
20250429,124800,164916480,5300,5300,5300,5300,0
20250429,124700,164916480,5300,5300,5300,5300,0
20250429,124600,164916480,5300,5300,5300,5300,0
20250429,124500,164916480,5300,5290,5300,5290,360
20250429,124400,163011480,5290,5290,5290,5290,182
20250429,124300,162048700,5290,5290,5290,5290,345
20250429,124200,160223650,5280,5280,5280,5280,5
20250429,124100,160197250,5290,5290,5290,5290,0
20250429,124000,160197250,5290,5290,5290,5290,0
20250429,123900,160197250,5290,5290,5290,5290,0
20250429,123800,160197250,5290,5280,5290,5280,42
20250429,123700,159975120,5290,5290,5290,5290,36
20250429,123600,159784680,5290,5290,5290,5290,100
20250429,123500,159255680,5300,5300,5300,5300,100
20250429,123400,158725680,5290,5290,5290,5290,0
20250429,123300,158725680,5290,5290,5290,5290,0
20250429,123200,158725680,5290,5290,5290,5290,0
20250429,123100,158725680,5290,5290,5290,5290,431
20250429,123000,156445690,5290,5290,5290,5290,5
20250429,122900,156419240,5290,5290,5290,5290,50
20250429,122800,156154740,5290,5290,5290,5290,134
20250429,122700,155445880,5300,5300,5300,5300,0
20250429,122600,155445880,5300,5300,5300,5300,8
20250429,122500,155403480,5300,5300,5300,5300,0
20250429,122400,155403480,5300,5300,5300,5300,0
20250429,122300,155403480,5300,5300,5300,5300,0
20250429,122200,155403480,5300,5300,5300,5300,0
20250429,122100,155403480,5300,5300,5300,5300,10
20250429,122000,155350480,5300,5300,5300,5300,0
20250429,121900,155350480,5300,5300,5300,5300,0
20250429,121800,155350480,5300,5300,5300,5300,10
20250429,121700,155297480,5300,5300,5300,5300,0
20250429,121600,155297480,5300,5300,5300,5300,10
20250429,121500,155244480,5300,5300,5300,5300,1
20250429,121400,155239180,5300,5300,5300,5300,40
20250429,121300,155027180,5300,5310,5310,5300,67
20250429,121200,154671580,5310,5310,5310,5310,0
20250429,121100,154671580,5310,5310,5310,5310,0
20250429,121000,154671580,5310,5310,5310,5310,0
20250429,120900,154671580,5310,5310,5310,5310,0
20250429,120800,154671580,5310,5300,5310,5300,356
20250429,120700,152784410,5290,5290,5290,5290,0
20250429,120600,152784410,5290,5290,5290,5290,200
20250429,120500,151726410,5290,5290,5290,5290,0
20250429,120400,151726410,5290,5290,5290,5290,360
20250429,120300,149822010,5290,5300,5300,5290,2
20250429,120200,149811420,5310,5310,5310,5310,0
20250429,120100,149811420,5310,5310,5310,5310,0
20250429,120000,149811420,5310,5310,5310,5310,0
20250429,115900,149811420,5310,5310,5310,5310,0
20250429,115800,149811420,5310,5310,5310,5310,488
20250429,115700,147220140,5310,5310,5310,5310,19
20250429,115600,147119250,5310,5290,5310,5290,2646
20250429,115500,133078900,5290,5290,5290,5290,67
20250429,115400,132724470,5290,5290,5290,5290,0
20250429,115300,132724470,5290,5290,5290,5290,534
20250429,115200,129899610,5290,5280,5290,5280,614
20250429,115100,126653540,5270,5270,5270,5270,0
20250429,115000,126653540,5270,5270,5270,5270,0
20250429,114900,126653540,5270,5270,5270,5270,0
20250429,114800,126653540,5270,5270,5270,5270,0
20250429,114700,126653540,5270,5270,5270,5270,5
20250429,114600,126627190,5260,5260,5260,5260,0
20250429,114500,126627190,5260,5260,5260,5260,0
20250429,114400,126627190,5260,5260,5260,5260,0
20250429,114300,126627190,5260,5270,5280,5260,155
20250429,114200,125809840,5270,5270,5270,5270,0
20250429,114100,125809840,5270,5270,5270,5270,101
20250429,114000,125277570,5270,5270,5270,5270,0
20250429,113900,125277570,5270,5270,5270,5270,60
20250429,113800,124961370,5270,5270,5270,5270,0
20250429,113700,124961370,5270,5260,5270,5260,367
20250429,113600,123030640,5270,5270,5270,5270,0
20250429,113500,123030640,5270,5270,5270,5270,9
20250429,113400,122983210,5270,5270,5270,5270,0
20250429,113300,122983210,5270,5270,5270,5270,0
20250429,113200,122983210,5270,5270,5270,5270,51
20250429,113100,122714440,5270,5270,5270,5270,0
20250429,113000,122714440,5270,5270,5270,5270,0
20250429,112900,122714440,5270,5270,5270,5270,50
20250429,112800,122450940,5270,5270,5270,5270,0
20250429,112700,122450940,5270,5270,5270,5270,0
20250429,112600,122450940,5270,5270,5270,5270,0
20250429,112500,122450940,5270,5270,5270,5270,0
20250429,112400,122450940,5270,5270,5270,5270,0
20250429,112300,122450940,5270,5270,5270,5270,6
20250429,112200,122419320,5270,5270,5270,5270,0
20250429,112100,122419320,5270,5270,5270,5270,0
20250429,112000,122419320,5270,5270,5270,5270,0
20250429,111900,122419320,5270,5270,5270,5270,5
20250429,111800,122392970,5270,5270,5270,5270,0
20250429,111700,122392970,5270,5270,5270,5270,0
20250429,111600,122392970,5270,5270,5270,5270,1
20250429,111500,122387700,5280,5280,5280,5280,0
20250429,111400,122387700,5280,5280,5280,5280,0
20250429,111300,122387700,5280,5280,5280,5280,1
20250429,111200,122382420,5260,5260,5260,5260,0
20250429,111100,122382420,5260,5270,5270,5260,554
20250429,111000,119468370,5290,5290,5290,5290,0
20250429,110900,119468370,5290,5280,5290,5270,219
20250429,110800,118314020,5300,5300,5300,5300,0
20250429,110700,118314020,5300,5280,5300,5280,125
20250429,110600,117653130,5280,5280,5280,5280,44
20250429,110500,117420810,5280,5280,5280,5280,203
20250429,110400,116348970,5270,5270,5270,5270,101
20250429,110300,115816700,5280,5280,5280,5280,1
20250429,110200,115811420,5280,5280,5280,5280,15
20250429,110100,115732220,5270,5270,5270,5270,28
20250429,110000,115584660,5280,5280,5280,5280,0
20250429,105900,115584660,5280,5280,5280,5280,19
20250429,105800,115484340,5260,5260,5260,5260,0
20250429,105700,115484340,5260,5260,5260,5260,34
20250429,105600,115305500,5270,5270,5270,5270,0
20250429,105500,115305500,5270,5270,5270,5270,67
20250429,105400,114952410,5280,5280,5280,5280,5
20250429,105300,114926010,5280,5280,5280,5280,0
20250429,105200,114926010,5280,5280,5280,5280,0
20250429,105100,114926010,5280,5270,5280,5260,443
20250429,105000,112591100,5260,5260,5260,5260,285
20250429,104900,111092000,5260,5270,5270,5260,629
20250429,104800,107782730,5270,5270,5270,5270,217
20250429,104700,106639140,5270,5270,5270,5260,519
20250429,104600,103905650,5270,5270,5270,5270,0
20250429,104500,103905650,5270,5270,5270,5270,0
20250429,104400,103905650,5270,5270,5270,5270,0
20250429,104300,103905650,5270,5270,5270,5270,4
20250429,104200,103884570,5270,5280,5280,5260,2507
20250429,104100,90675650,5290,5290,5290,5290,21
20250429,104000,90564560,5290,5290,5290,5290,21
20250429,103900,90453470,5300,5300,5300,5300,0
20250429,103800,90453470,5300,5300,5300,5300,0
20250429,103700,90453470,5300,5300,5300,5300,0
20250429,103600,90453470,5300,5300,5300,5300,0
20250429,103500,90453470,5300,5300,5300,5300,195
20250429,103400,89419970,5300,5300,5300,5300,37
20250429,103300,89223870,5290,5290,5290,5290,0
20250429,103200,89223870,5290,5290,5290,5290,170
20250429,103100,88324570,5290,5290,5290,5290,146
20250429,103000,87552230,5290,5290,5290,5290,0
20250429,102900,87552230,5290,5290,5290,5290,10
20250429,102800,87499330,5290,5290,5290,5290,15
20250429,102700,87419980,5290,5290,5290,5290,0
20250429,102600,87419980,5290,5290,5290,5290,0
20250429,102500,87419980,5290,5300,5300,5290,27
20250429,102400,87276950,5300,5280,5300,5280,921
20250429,102300,82412410,5290,5290,5290,5290,0
20250429,102200,82412410,5290,5290,5290,5290,13
20250429,102100,82343640,5290,5290,5290,5290,0
20250429,102000,82343640,5290,5290,5290,5290,63
20250429,101900,82010370,5290,5290,5290,5290,0
20250429,101800,82010370,5290,5290,5290,5290,0
20250429,101700,82010370,5290,5290,5290,5290,39
20250429,101600,81804060,5290,5290,5290,5290,0
20250429,101500,81804060,5290,5290,5290,5290,0
20250429,101400,81804060,5290,5290,5290,5290,10
20250429,101300,81751160,5290,5290,5290,5290,5
20250429,101200,81724710,5290,5290,5290,5290,10
20250429,101100,81671810,5290,5290,5290,5290,0
20250429,101000,81671810,5290,5290,5290,5290,15
20250429,100900,81592460,5290,5290,5290,5290,113
20250429,100800,80994690,5300,5290,5300,5280,121
20250429,100700,80353610,5290,5290,5290,5290,1
20250429,100600,80348320,5290,5290,5290,5290,0
20250429,100500,80348320,5290,5290,5290,5290,140
20250429,100400,79607720,5290,5290,5290,5290,10
20250429,100300,79554820,5290,5290,5290,5290,59
20250429,100200,79242710,5270,5270,5270,5270,0
20250429,100100,79242710,5270,5270,5270,5270,0
20250429,100000,79242710,5270,5270,5270,5270,144
20250429,095900,78483830,5270,5270,5270,5270,0
20250429,095800,78483830,5270,5270,5270,5270,0
20250429,095700,78483830,5270,5270,5270,5270,39
20250429,095600,78278300,5290,5290,5290,5290,636
20250429,095500,74913860,5300,5290,5300,5290,456
20250429,095400,72500700,5290,5290,5290,5290,0
20250429,095300,72500700,5290,5290,5290,5290,0
20250429,095200,72500700,5290,5280,5300,5280,300
20250429,095100,70913410,5280,5280,5280,5280,0
20250429,095000,70913410,5280,5280,5280,5280,0
20250429,094900,70913410,5280,5280,5280,5280,0
20250429,094800,70913410,5280,5280,5280,5280,0
20250429,094700,70913410,5280,5280,5280,5280,0
20250429,094600,70913410,5280,5290,5290,5250,555
20250429,094500,67993890,5280,5290,5290,5280,500
20250429,094400,65350880,5300,5300,5300,5300,10
20250429,094300,65297880,5310,5310,5310,5310,11
20250429,094200,65239470,5290,5300,5300,5290,28
20250429,094100,65091110,5310,5310,5310,5310,169
20250429,094000,64193720,5310,5310,5310,5300,528
20250429,093900,61392220,5330,5300,5330,5300,1658
20250429,093800,52584160,5280,5270,5300,5270,2426
20250429,093700,39756560,5260,5260,5260,5260,190
20250429,093600,38757160,5260,5260,5260,5260,0
20250429,093500,38757160,5260,5260,5260,5260,0
20250429,093400,38757160,5260,5260,5260,5260,77
20250429,093300,38352140,5270,5270,5270,5270,57
20250429,093200,38051750,5280,5270,5280,5270,219
20250429,093100,36895730,5270,5270,5270,5270,80
20250429,093000,36474130,5270,5270,5270,5270,215
20250429,092900,35341080,5270,5270,5270,5270,0
20250429,092800,35341080,5270,5240,5270,5240,128
20250429,092700,34670330,5270,5220,5270,5220,1011
20250429,092600,29363650,5230,5230,5230,5230,0
20250429,092500,29363650,5230,5230,5230,5230,0
20250429,092400,29363650,5230,5230,5230,5230,0
20250429,092300,29363650,5230,5230,5230,5230,0
20250429,092200,29363650,5230,5230,5230,5230,0
20250429,092100,29363650,5230,5220,5230,5220,6
20250429,092000,29332320,5200,5200,5200,5200,27
20250429,091900,29191920,5200,5220,5220,5200,506
20250429,091800,26557000,5200,5220,5220,5200,293
20250429,091700,25027640,5220,5220,5220,5220,150
20250429,091600,24244640,5230,5230,5230,5230,39
20250429,091500,24040670,5230,5230,5240,5210,1396
20250429,091400,16739620,5230,5230,5230,5230,472
20250429,091300,14271060,5240,5240,5240,5240,0
20250429,091200,14271060,5240,5220,5240,5220,395
20250429,091100,12202480,5230,5200,5230,5200,492
20250429,091000,9629350,5210,5210,5210,5210,0
20250429,090900,9629350,5210,5210,5210,5210,0
20250429,090800,9629350,5210,5210,5210,5210,229
20250429,090700,8436260,5200,5170,5200,5170,56
20250429,090600,8145720,5180,5190,5190,5180,240
20250429,090500,6902190,5180,5180,5180,5180,0
20250429,090400,6902190,5180,5180,5180,5180,0
20250429,090300,6902190,5180,5180,5180,5180,10
20250429,090200,6850390,5200,5200,5200,5200,200
20250429,090100,5810390,5210,5210,5210,5210,19
20250429,090000,5711400,5200,5160,5200,5160,1104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 205900 223017730 5210 5210 5210 5210 1508
3 20250429 205800 223017730 5210 5210 5210 5210 0
4 20250429 205700 223017730 5210 5210 5210 5210 0
5 20250429 205600 223017730 5210 5210 5210 5210 0
6 20250429 205500 223017730 5210 5210 5210 5210 0
7 20250429 205400 223017730 5210 5210 5210 5210 0
8 20250429 205300 223017730 5210 5210 5210 5210 0
9 20250429 205200 223017730 5210 5210 5210 5210 0
10 20250429 205100 223017730 5210 5210 5210 5210 0
11 20250429 205000 223017730 5210 5210 5210 5210 0
12 20250429 204900 223017730 5210 5210 5210 5210 0
13 20250429 204800 223017730 5210 5210 5210 5210 0
14 20250429 204700 223017730 5210 5210 5210 5210 0
15 20250429 204600 223017730 5210 5210 5210 5210 0
16 20250429 204500 223017730 5210 5210 5210 5210 0
17 20250429 204400 223017730 5210 5210 5210 5210 0
18 20250429 204300 223017730 5210 5210 5210 5210 0
19 20250429 204200 223017730 5210 5210 5210 5210 0
20 20250429 204100 223017730 5210 5210 5210 5210 0
21 20250429 204000 223017730 5210 5210 5210 5210 0
22 20250429 203900 223017730 5210 5210 5210 5210 0
23 20250429 203800 223017730 5210 5210 5210 5210 0
24 20250429 203700 223017730 5210 5210 5210 5210 0
25 20250429 203600 223017730 5210 5210 5210 5210 0
26 20250429 203500 223017730 5210 5210 5210 5210 0
27 20250429 203400 223017730 5210 5210 5210 5210 0
28 20250429 203300 223017730 5210 5210 5210 5210 0
29 20250429 203200 223017730 5210 5210 5210 5210 0
30 20250429 203100 223017730 5210 5210 5210 5210 0
31 20250429 203000 223017730 5210 5210 5210 5210 0
32 20250429 202900 223017730 5210 5210 5210 5210 1508
33 20250429 202800 223017730 5210 5210 5210 5210 0
34 20250429 202700 223017730 5210 5210 5210 5210 0
35 20250429 202600 223017730 5210 5210 5210 5210 0
36 20250429 202500 223017730 5210 5210 5210 5210 0
37 20250429 202400 223017730 5210 5210 5210 5210 0
38 20250429 202300 223017730 5210 5210 5210 5210 0
39 20250429 202200 223017730 5210 5210 5210 5210 0
40 20250429 202100 223017730 5210 5210 5210 5210 0
41 20250429 202000 223017730 5210 5210 5210 5210 0
42 20250429 201900 223017730 5210 5210 5210 5210 0
43 20250429 201800 223017730 5210 5210 5210 5210 0
44 20250429 201700 223017730 5210 5210 5210 5210 0
45 20250429 201600 223017730 5210 5210 5210 5210 0
46 20250429 201500 223017730 5210 5210 5210 5210 0
47 20250429 201400 223017730 5210 5210 5210 5210 0
48 20250429 201300 223017730 5210 5210 5210 5210 0
49 20250429 201200 223017730 5210 5210 5210 5210 0
50 20250429 201100 223017730 5210 5210 5210 5210 0
51 20250429 201000 223017730 5210 5210 5210 5210 0
52 20250429 200900 223017730 5210 5210 5210 5210 0
53 20250429 200800 223017730 5210 5210 5210 5210 0
54 20250429 200700 223017730 5210 5210 5210 5210 0
55 20250429 200600 223017730 5210 5210 5210 5210 0
56 20250429 200500 223017730 5210 5210 5210 5210 0
57 20250429 200400 223017730 5210 5210 5210 5210 0
58 20250429 200300 223017730 5210 5210 5210 5210 0
59 20250429 200200 223017730 5210 5210 5210 5210 0
60 20250429 200100 223017730 5210 5210 5210 5210 0
61 20250429 200000 223017730 5210 5210 5210 5210 0
62 20250429 195900 223017730 5210 5210 5210 5210 1508
63 20250429 195800 223017730 5210 5210 5210 5210 0
64 20250429 195700 223017730 5210 5210 5210 5210 0
65 20250429 195600 223017730 5210 5210 5210 5210 0
66 20250429 195500 223017730 5210 5210 5210 5210 0
67 20250429 195400 223017730 5210 5210 5210 5210 0
68 20250429 195300 223017730 5210 5210 5210 5210 0
69 20250429 195200 223017730 5210 5210 5210 5210 0
70 20250429 195100 223017730 5210 5210 5210 5210 0
71 20250429 195000 223017730 5210 5210 5210 5210 0
72 20250429 194900 223017730 5210 5210 5210 5210 0
73 20250429 194800 223017730 5210 5210 5210 5210 0
74 20250429 194700 223017730 5210 5210 5210 5210 0
75 20250429 194600 223017730 5210 5210 5210 5210 0
76 20250429 194500 223017730 5210 5210 5210 5210 0
77 20250429 194400 223017730 5210 5210 5210 5210 0
78 20250429 194300 223017730 5210 5210 5210 5210 0
79 20250429 194200 223017730 5210 5210 5210 5210 0
80 20250429 194100 223017730 5210 5210 5210 5210 0
81 20250429 194000 223017730 5210 5210 5210 5210 0
82 20250429 193900 223017730 5210 5210 5210 5210 0
83 20250429 193800 223017730 5210 5210 5210 5210 0
84 20250429 193700 223017730 5210 5210 5210 5210 0
85 20250429 193600 223017730 5210 5210 5210 5210 0
86 20250429 193500 223017730 5210 5210 5210 5210 0
87 20250429 193400 223017730 5210 5210 5210 5210 0
88 20250429 193300 223017730 5210 5210 5210 5210 0
89 20250429 193200 223017730 5210 5210 5210 5210 0
90 20250429 193100 223017730 5210 5210 5210 5210 0
91 20250429 193000 223017730 5210 5210 5210 5210 0
92 20250429 192900 223017730 5210 5210 5210 5210 1508
93 20250429 192800 223017730 5210 5210 5210 5210 0
94 20250429 192700 223017730 5210 5210 5210 5210 0
95 20250429 192600 223017730 5210 5210 5210 5210 0
96 20250429 192500 223017730 5210 5210 5210 5210 0
97 20250429 192400 223017730 5210 5210 5210 5210 0
98 20250429 192300 223017730 5210 5210 5210 5210 0
99 20250429 192200 223017730 5210 5210 5210 5210 0
100 20250429 192100 223017730 5210 5210 5210 5210 0
101 20250429 192000 223017730 5210 5210 5210 5210 0
102 20250429 191900 223017730 5210 5210 5210 5210 0
103 20250429 191800 223017730 5210 5210 5210 5210 0
104 20250429 191700 223017730 5210 5210 5210 5210 0
105 20250429 191600 223017730 5210 5210 5210 5210 0
106 20250429 191500 223017730 5210 5210 5210 5210 0
107 20250429 191400 223017730 5210 5210 5210 5210 0
108 20250429 191300 223017730 5210 5210 5210 5210 0
109 20250429 191200 223017730 5210 5210 5210 5210 0
110 20250429 191100 223017730 5210 5210 5210 5210 0
111 20250429 191000 223017730 5210 5210 5210 5210 0
112 20250429 190900 223017730 5210 5210 5210 5210 0
113 20250429 190800 223017730 5210 5210 5210 5210 0
114 20250429 190700 223017730 5210 5210 5210 5210 0
115 20250429 190600 223017730 5210 5210 5210 5210 0
116 20250429 190500 223017730 5210 5210 5210 5210 0
117 20250429 190400 223017730 5210 5210 5210 5210 0
118 20250429 190300 223017730 5210 5210 5210 5210 0
119 20250429 190200 223017730 5210 5210 5210 5210 0
120 20250429 190100 223017730 5210 5210 5210 5210 0
121 20250429 190000 223017730 5210 5210 5210 5210 0
122 20250429 185900 223017730 5210 5210 5210 5210 1508
123 20250429 185800 223017730 5210 5210 5210 5210 0
124 20250429 185700 223017730 5210 5210 5210 5210 0
125 20250429 185600 223017730 5210 5210 5210 5210 0
126 20250429 185500 223017730 5210 5210 5210 5210 0
127 20250429 185400 223017730 5210 5210 5210 5210 0
128 20250429 185300 223017730 5210 5210 5210 5210 0
129 20250429 185200 223017730 5210 5210 5210 5210 0
130 20250429 185100 223017730 5210 5210 5210 5210 0
131 20250429 185000 223017730 5210 5210 5210 5210 0
132 20250429 184900 223017730 5210 5210 5210 5210 0
133 20250429 184800 223017730 5210 5210 5210 5210 0
134 20250429 184700 223017730 5210 5210 5210 5210 0
135 20250429 184600 223017730 5210 5210 5210 5210 0
136 20250429 184500 223017730 5210 5210 5210 5210 0
137 20250429 184400 223017730 5210 5210 5210 5210 0
138 20250429 184300 223017730 5210 5210 5210 5210 0
139 20250429 184200 223017730 5210 5210 5210 5210 0
140 20250429 184100 223017730 5210 5210 5210 5210 0
141 20250429 184000 223017730 5210 5210 5210 5210 0
142 20250429 183900 223017730 5210 5210 5210 5210 0
143 20250429 183800 223017730 5210 5210 5210 5210 0
144 20250429 183700 223017730 5210 5210 5210 5210 0
145 20250429 183600 223017730 5210 5210 5210 5210 0
146 20250429 183500 223017730 5210 5210 5210 5210 0
147 20250429 183400 223017730 5210 5210 5210 5210 0
148 20250429 183300 223017730 5210 5210 5210 5210 0
149 20250429 183200 223017730 5210 5210 5210 5210 0
150 20250429 183100 223017730 5210 5210 5210 5210 0
151 20250429 183000 223017730 5210 5210 5210 5210 0
152 20250429 182900 223017730 5210 5210 5210 5210 1508
153 20250429 182800 223017730 5210 5210 5210 5210 0
154 20250429 182700 223017730 5210 5210 5210 5210 0
155 20250429 182600 223017730 5210 5210 5210 5210 0
156 20250429 182500 223017730 5210 5210 5210 5210 0
157 20250429 182400 223017730 5210 5210 5210 5210 0
158 20250429 182300 223017730 5210 5210 5210 5210 0
159 20250429 182200 223017730 5210 5210 5210 5210 0
160 20250429 182100 223017730 5210 5210 5210 5210 0
161 20250429 182000 223017730 5210 5210 5210 5210 0
162 20250429 181900 223017730 5210 5210 5210 5210 0
163 20250429 181800 223017730 5210 5210 5210 5210 0
164 20250429 181700 223017730 5210 5210 5210 5210 0
165 20250429 181600 223017730 5210 5210 5210 5210 0
166 20250429 181500 223017730 5210 5210 5210 5210 0
167 20250429 181400 223017730 5210 5210 5210 5210 0
168 20250429 181300 223017730 5210 5210 5210 5210 0
169 20250429 181200 223017730 5210 5210 5210 5210 0
170 20250429 181100 223017730 5210 5210 5210 5210 0
171 20250429 181000 223017730 5210 5210 5210 5210 0
172 20250429 180900 223017730 5210 5210 5210 5210 0
173 20250429 180800 223017730 5210 5210 5210 5210 0
174 20250429 180700 223017730 5210 5210 5210 5210 0
175 20250429 180600 223017730 5210 5210 5210 5210 0
176 20250429 180500 223017730 5210 5210 5210 5210 0
177 20250429 180400 223017730 5210 5210 5210 5210 0
178 20250429 180300 223017730 5210 5210 5210 5210 0
179 20250429 180200 223017730 5210 5210 5210 5210 0
180 20250429 180100 223017730 5210 5210 5210 5210 0
181 20250429 180000 223017730 5210 5210 5210 5210 0
182 20250429 175900 223017730 5210 5210 5210 5210 1508
183 20250429 175800 223017730 5210 5210 5210 5210 0
184 20250429 175700 223017730 5210 5210 5210 5210 0
185 20250429 175600 223017730 5210 5210 5210 5210 0
186 20250429 175500 223017730 5210 5210 5210 5210 0
187 20250429 175400 223017730 5210 5210 5210 5210 0
188 20250429 175300 223017730 5210 5210 5210 5210 0
189 20250429 175200 223017730 5210 5210 5210 5210 0
190 20250429 175100 223017730 5210 5210 5210 5210 0
191 20250429 175000 223017730 5210 5210 5210 5210 0
192 20250429 174900 223017730 5210 5210 5210 5210 0
193 20250429 174800 223017730 5210 5210 5210 5210 0
194 20250429 174700 223017730 5210 5210 5210 5210 0
195 20250429 174600 223017730 5210 5210 5210 5210 0
196 20250429 174500 223017730 5210 5210 5210 5210 0
197 20250429 174400 223017730 5210 5210 5210 5210 0
198 20250429 174300 223017730 5210 5210 5210 5210 0
199 20250429 174200 223017730 5210 5210 5210 5210 0
200 20250429 174100 223017730 5210 5210 5210 5210 0
201 20250429 174000 223017730 5210 5210 5210 5210 0
202 20250429 173900 223017730 5210 5210 5210 5210 0
203 20250429 173800 223017730 5210 5210 5210 5210 0
204 20250429 173700 223017730 5210 5210 5210 5210 0
205 20250429 173600 223017730 5210 5210 5210 5210 0
206 20250429 173500 223017730 5210 5210 5210 5210 0
207 20250429 173400 223017730 5210 5210 5210 5210 0
208 20250429 173300 223017730 5210 5210 5210 5210 0
209 20250429 173200 223017730 5210 5210 5210 5210 0
210 20250429 173100 223017730 5210 5210 5210 5210 0
211 20250429 173000 223017730 5210 5210 5210 5210 0
212 20250429 172900 223017730 5210 5210 5210 5210 1508
213 20250429 172800 223017730 5210 5210 5210 5210 0
214 20250429 172700 223017730 5210 5210 5210 5210 0
215 20250429 172600 223017730 5210 5210 5210 5210 0
216 20250429 172500 223017730 5210 5210 5210 5210 0
217 20250429 172400 223017730 5210 5210 5210 5210 0
218 20250429 172300 223017730 5210 5210 5210 5210 0
219 20250429 172200 223017730 5210 5210 5210 5210 0
220 20250429 172100 223017730 5210 5210 5210 5210 0
221 20250429 172000 223017730 5210 5210 5210 5210 0
222 20250429 171900 223017730 5210 5210 5210 5210 0
223 20250429 171800 223017730 5210 5210 5210 5210 0
224 20250429 171700 223017730 5210 5210 5210 5210 0
225 20250429 171600 223017730 5210 5210 5210 5210 0
226 20250429 171500 223017730 5210 5210 5210 5210 0
227 20250429 171400 223017730 5210 5210 5210 5210 0
228 20250429 171300 223017730 5210 5210 5210 5210 0
229 20250429 171200 223017730 5210 5210 5210 5210 0
230 20250429 171100 223017730 5210 5210 5210 5210 0
231 20250429 171000 223017730 5210 5210 5210 5210 0
232 20250429 170900 223017730 5210 5210 5210 5210 0
233 20250429 170800 223017730 5210 5210 5210 5210 0
234 20250429 170700 223017730 5210 5210 5210 5210 0
235 20250429 170600 223017730 5210 5210 5210 5210 0
236 20250429 170500 223017730 5210 5210 5210 5210 0
237 20250429 170400 223017730 5210 5210 5210 5210 0
238 20250429 170300 223017730 5210 5210 5210 5210 0
239 20250429 170200 223017730 5210 5210 5210 5210 0
240 20250429 170100 223017730 5210 5210 5210 5210 0
241 20250429 170000 223017730 5210 5210 5210 5210 0
242 20250429 165900 223017730 5210 5210 5210 5210 1508
243 20250429 165800 223017730 5210 5210 5210 5210 0
244 20250429 165700 223017730 5210 5210 5210 5210 0
245 20250429 165600 223017730 5210 5210 5210 5210 0
246 20250429 165500 223017730 5210 5210 5210 5210 0
247 20250429 165400 223017730 5210 5210 5210 5210 0
248 20250429 165300 223017730 5210 5210 5210 5210 0
249 20250429 165200 223017730 5210 5210 5210 5210 0
250 20250429 165100 223017730 5210 5210 5210 5210 0
251 20250429 165000 223017730 5210 5210 5210 5210 0
252 20250429 164900 223017730 5210 5210 5210 5210 0
253 20250429 164800 223017730 5210 5210 5210 5210 0
254 20250429 164700 223017730 5210 5210 5210 5210 0
255 20250429 164600 223017730 5210 5210 5210 5210 0
256 20250429 164500 223017730 5210 5210 5210 5210 0
257 20250429 164400 223017730 5210 5210 5210 5210 0
258 20250429 164300 223017730 5210 5210 5210 5210 0
259 20250429 164200 223017730 5210 5210 5210 5210 0
260 20250429 164100 223017730 5210 5210 5210 5210 0
261 20250429 164000 223017730 5210 5210 5210 5210 0
262 20250429 163900 223017730 5210 5210 5210 5210 0
263 20250429 163800 223017730 5210 5210 5210 5210 0
264 20250429 163700 223017730 5210 5210 5210 5210 0
265 20250429 163600 223017730 5210 5210 5210 5210 0
266 20250429 163500 223017730 5210 5210 5210 5210 0
267 20250429 163400 223017730 5210 5210 5210 5210 0
268 20250429 163300 223017730 5210 5210 5210 5210 0
269 20250429 163200 223017730 5210 5210 5210 5210 0
270 20250429 163100 223017730 5210 5210 5210 5210 0
271 20250429 163000 223017730 5210 5210 5210 5210 0
272 20250429 162900 223017730 5210 5210 5210 5210 1508
273 20250429 162800 223017730 5210 5210 5210 5210 0
274 20250429 162700 223017730 5210 5210 5210 5210 0
275 20250429 162600 223017730 5210 5210 5210 5210 0
276 20250429 162500 223017730 5210 5210 5210 5210 0
277 20250429 162400 223017730 5210 5210 5210 5210 0
278 20250429 162300 223017730 5210 5210 5210 5210 0
279 20250429 162200 223017730 5210 5210 5210 5210 0
280 20250429 162100 223017730 5210 5210 5210 5210 0
281 20250429 162000 223017730 5210 5210 5210 5210 0
282 20250429 161900 223017730 5210 5210 5210 5210 0
283 20250429 161800 223017730 5210 5210 5210 5210 0
284 20250429 161700 223017730 5210 5210 5210 5210 0
285 20250429 161600 223017730 5210 5210 5210 5210 0
286 20250429 161500 223017730 5210 5210 5210 5210 0
287 20250429 161400 223017730 5210 5210 5210 5210 0
288 20250429 161300 223017730 5210 5210 5210 5210 0
289 20250429 161200 223017730 5210 5210 5210 5210 0
290 20250429 161100 223017730 5210 5210 5210 5210 0
291 20250429 161000 223017730 5210 5210 5210 5210 0
292 20250429 160900 223017730 5210 5210 5210 5210 0
293 20250429 160800 223017730 5210 5210 5210 5210 0
294 20250429 160700 223017730 5210 5210 5210 5210 0
295 20250429 160600 223017730 5210 5210 5210 5210 0
296 20250429 160500 223017730 5210 5210 5210 5210 0
297 20250429 160400 223017730 5210 5210 5210 5210 0
298 20250429 160300 223017730 5210 5210 5210 5210 0
299 20250429 160200 223017730 5210 5210 5210 5210 0
300 20250429 160100 223017730 5210 5210 5210 5210 0
301 20250429 160000 223017730 5210 5210 5210 5210 0
302 20250429 155900 223017730 5210 5210 5210 5210 1508
303 20250429 155800 223017730 5210 5210 5210 5210 0
304 20250429 155700 223017730 5210 5210 5210 5210 0
305 20250429 155600 223017730 5210 5210 5210 5210 0
306 20250429 155500 223017730 5210 5210 5210 5210 0
307 20250429 155400 223017730 5210 5210 5210 5210 0
308 20250429 155300 223017730 5210 5210 5210 5210 0
309 20250429 155200 223017730 5210 5210 5210 5210 0
310 20250429 155100 223017730 5210 5210 5210 5210 0
311 20250429 155000 223017730 5210 5210 5210 5210 0
312 20250429 154900 223017730 5210 5210 5210 5210 0
313 20250429 154800 223017730 5210 5210 5210 5210 0
314 20250429 154700 223017730 5210 5210 5210 5210 0
315 20250429 154600 223017730 5210 5210 5210 5210 0
316 20250429 154500 223017730 5210 5210 5210 5210 0
317 20250429 154400 223017730 5210 5210 5210 5210 0
318 20250429 154300 223017730 5210 5210 5210 5210 0
319 20250429 154200 223017730 5210 5210 5210 5210 0
320 20250429 154100 223017730 5210 5210 5210 5210 0
321 20250429 154000 223017730 5210 5210 5210 5210 0
322 20250429 153900 223017730 5210 5210 5210 5210 0
323 20250429 153800 223017730 5210 5210 5210 5210 0
324 20250429 153700 223017730 5210 5210 5210 5210 0
325 20250429 153600 223017730 5210 5210 5210 5210 0
326 20250429 153500 223017730 5210 5210 5210 5210 0
327 20250429 153400 223017730 5210 5210 5210 5210 0
328 20250429 153300 223017730 5210 5210 5210 5210 0
329 20250429 153200 223017730 5210 5210 5210 5210 0
330 20250429 153100 223017730 5210 5210 5210 5210 0
331 20250429 153000 223017730 5210 5210 5210 5210 1508
332 20250429 152900 215161050 5260 5260 5260 5260 0
333 20250429 152800 215161050 5260 5260 5260 5260 0
334 20250429 152700 215161050 5260 5260 5260 5260 0
335 20250429 152600 215161050 5260 5260 5260 5260 0
336 20250429 152500 215161050 5260 5260 5260 5260 0
337 20250429 152400 215161050 5260 5260 5260 5260 0
338 20250429 152300 215161050 5260 5260 5260 5260 0
339 20250429 152200 215161050 5260 5260 5260 5260 0
340 20250429 152100 215161050 5260 5260 5260 5260 0
341 20250429 152000 215161050 5260 5260 5260 5260 0
342 20250429 151900 215161050 5260 5260 5260 5260 1
343 20250429 151800 215155790 5230 5230 5230 5230 0
344 20250429 151700 215155790 5230 5230 5230 5230 349
345 20250429 151600 213330520 5230 5250 5250 5230 112
346 20250429 151500 212744410 5250 5250 5250 5250 20
347 20250429 151400 212639410 5240 5240 5240 5240 0
348 20250429 151300 212639410 5240 5240 5240 5240 130
349 20250429 151200 211958210 5250 5250 5250 5250 266
350 20250429 151100 210561710 5250 5250 5250 5250 1
351 20250429 151000 210556460 5250 5250 5250 5250 50
352 20250429 150900 210293960 5250 5250 5250 5250 50
353 20250429 150800 210031460 5250 5250 5250 5250 0
354 20250429 150700 210031460 5250 5250 5250 5250 64
355 20250429 150600 209695460 5250 5250 5250 5250 0
356 20250429 150500 209695460 5250 5250 5250 5250 0
357 20250429 150400 209695460 5250 5250 5250 5250 61
358 20250429 150300 209375210 5280 5280 5280 5280 0
359 20250429 150200 209375210 5280 5280 5280 5280 33
360 20250429 150100 209200970 5280 5280 5280 5280 2
361 20250429 150000 209190410 5260 5260 5260 5260 100
362 20250429 145900 208664410 5250 5250 5250 5250 3
363 20250429 145800 208648660 5250 5250 5250 5250 8
364 20250429 145700 208606660 5250 5290 5290 5250 326
365 20250429 145600 206882760 5260 5260 5260 5260 127
366 20250429 145500 206214740 5290 5290 5290 5290 22
367 20250429 145400 206098360 5290 5290 5290 5290 0
368 20250429 145300 206098360 5290 5290 5290 5290 0
369 20250429 145200 206098360 5290 5290 5290 5290 245
370 20250429 145100 204802310 5290 5290 5290 5290 0
371 20250429 145000 204802310 5290 5290 5290 5290 0
372 20250429 144900 204802310 5290 5290 5290 5290 1
373 20250429 144800 204797020 5270 5270 5270 5270 0
374 20250429 144700 204797020 5270 5270 5270 5270 216
375 20250429 144600 203658700 5270 5270 5270 5270 100
376 20250429 144500 203131700 5270 5270 5270 5270 134
377 20250429 144400 202425520 5270 5260 5270 5260 87
378 20250429 144300 201967880 5260 5260 5260 5260 100
379 20250429 144200 201441880 5260 5260 5260 5260 227
380 20250429 144100 200247860 5270 5270 5270 5270 0
381 20250429 144000 200247860 5270 5270 5270 5270 0
382 20250429 143900 200247860 5270 5270 5270 5270 24
383 20250429 143800 200121380 5270 5270 5270 5270 0
384 20250429 143700 200121380 5270 5270 5270 5270 0
385 20250429 143600 200121380 5270 5270 5270 5270 0
386 20250429 143500 200121380 5270 5260 5270 5260 52
387 20250429 143400 199847850 5260 5260 5260 5260 33
388 20250429 143300 199674270 5260 5260 5260 5260 0
389 20250429 143200 199674270 5260 5260 5260 5260 0
390 20250429 143100 199674270 5260 5260 5260 5260 0
391 20250429 143000 199674270 5260 5260 5260 5260 0
392 20250429 142900 199674270 5260 5260 5260 5260 14
393 20250429 142800 199600630 5260 5260 5260 5260 0
394 20250429 142700 199600630 5260 5260 5260 5260 0
395 20250429 142600 199600630 5260 5260 5260 5260 254
396 20250429 142500 198264590 5260 5260 5260 5260 497
397 20250429 142400 195650370 5260 5270 5270 5260 627
398 20250429 142300 192351080 5260 5260 5260 5260 23
399 20250429 142200 192230100 5270 5270 5270 5270 0
400 20250429 142100 192230100 5270 5270 5270 5270 0
401 20250429 142000 192230100 5270 5270 5270 5270 312
402 20250429 141900 190585860 5280 5280 5280 5280 0
403 20250429 141800 190585860 5280 5290 5290 5280 770
404 20250429 141700 186519680 5300 5300 5300 5300 1
405 20250429 141600 186514380 5290 5290 5290 5290 0
406 20250429 141500 186514380 5290 5290 5290 5290 0
407 20250429 141400 186514380 5290 5290 5290 5290 0
408 20250429 141300 186514380 5290 5290 5290 5290 30
409 20250429 141200 186355680 5290 5290 5290 5290 1
410 20250429 141100 186350390 5290 5290 5290 5290 200
411 20250429 141000 185292390 5300 5300 5300 5300 1
412 20250429 140900 185287090 5290 5290 5290 5290 0
413 20250429 140800 185287090 5290 5290 5290 5290 399
414 20250429 140700 183176380 5290 5290 5290 5290 1
415 20250429 140600 183171090 5290 5300 5300 5290 17
416 20250429 140500 183081150 5290 5290 5290 5290 446
417 20250429 140400 180721810 5290 5290 5290 5290 0
418 20250429 140300 180721810 5290 5290 5290 5290 0
419 20250429 140200 180721810 5290 5290 5290 5290 1
420 20250429 140100 180716520 5290 5290 5290 5290 0
421 20250429 140000 180716520 5290 5290 5290 5290 1
422 20250429 135900 180711230 5290 5290 5290 5290 2
423 20250429 135800 180700650 5290 5290 5290 5290 0
424 20250429 135700 180700650 5290 5290 5290 5290 100
425 20250429 135600 180171650 5300 5300 5300 5300 0
426 20250429 135500 180171650 5300 5300 5300 5300 0
427 20250429 135400 180171650 5300 5300 5300 5300 0
428 20250429 135300 180171650 5300 5300 5300 5300 27
429 20250429 135200 180028550 5300 5300 5300 5300 0
430 20250429 135100 180028550 5300 5300 5300 5300 90
431 20250429 135000 179551550 5290 5290 5290 5290 0
432 20250429 134900 179551550 5290 5290 5290 5290 0
433 20250429 134800 179551550 5290 5290 5290 5290 0
434 20250429 134700 179551550 5290 5290 5290 5290 183
435 20250429 134600 178583480 5300 5300 5300 5300 1
436 20250429 134500 178578180 5290 5290 5290 5290 0
437 20250429 134400 178578180 5290 5290 5290 5290 1
438 20250429 134300 178572890 5300 5300 5300 5300 9
439 20250429 134200 178525190 5300 5290 5300 5290 53
440 20250429 134100 178244810 5290 5290 5290 5290 0
441 20250429 134000 178244810 5290 5290 5290 5290 0
442 20250429 133900 178244810 5290 5290 5290 5290 0
443 20250429 133800 178244810 5290 5290 5290 5290 1
444 20250429 133700 178239520 5290 5290 5290 5290 0
445 20250429 133600 178239520 5290 5290 5290 5290 312
446 20250429 133500 176589040 5300 5300 5300 5300 0
447 20250429 133400 176589040 5300 5300 5300 5300 0
448 20250429 133300 176589040 5300 5300 5300 5300 0
449 20250429 133200 176589040 5300 5300 5300 5300 0
450 20250429 133100 176589040 5300 5300 5300 5300 1
451 20250429 133000 176583740 5300 5300 5300 5300 0
452 20250429 132900 176583740 5300 5300 5300 5300 0
453 20250429 132800 176583740 5300 5300 5300 5300 312
454 20250429 132700 174930140 5310 5310 5310 5310 0
455 20250429 132600 174930140 5310 5310 5310 5310 0
456 20250429 132500 174930140 5310 5310 5310 5310 0
457 20250429 132400 174930140 5310 5310 5310 5310 0
458 20250429 132300 174930140 5310 5310 5310 5310 0
459 20250429 132200 174930140 5310 5310 5310 5310 10
460 20250429 132100 174877040 5310 5310 5310 5310 0
461 20250429 132000 174877040 5310 5310 5310 5310 1
462 20250429 131900 174871730 5300 5300 5300 5300 0
463 20250429 131800 174871730 5300 5300 5300 5300 0
464 20250429 131700 174871730 5300 5300 5300 5300 0
465 20250429 131600 174871730 5300 5300 5300 5300 0
466 20250429 131500 174871730 5300 5300 5300 5300 0
467 20250429 131400 174871730 5300 5300 5300 5300 20
468 20250429 131300 174765730 5310 5310 5310 5310 0
469 20250429 131200 174765730 5310 5310 5310 5310 0
470 20250429 131100 174765730 5310 5310 5310 5310 1
471 20250429 131000 174760420 5300 5300 5300 5300 400
472 20250429 130900 172640420 5290 5290 5290 5290 0
473 20250429 130800 172640420 5290 5290 5290 5290 0
474 20250429 130700 172640420 5290 5290 5290 5290 50
475 20250429 130600 172375920 5290 5290 5290 5290 0
476 20250429 130500 172375920 5290 5290 5290 5290 0
477 20250429 130400 172375920 5290 5290 5290 5290 30
478 20250429 130300 172217220 5300 5290 5300 5290 238
479 20250429 130200 170958190 5290 5290 5290 5290 0
480 20250429 130100 170958190 5290 5290 5290 5290 0
481 20250429 130000 170958190 5290 5290 5290 5290 30
482 20250429 125900 170799490 5300 5300 5300 5300 0
483 20250429 125800 170799490 5300 5300 5300 5300 0
484 20250429 125700 170799490 5300 5300 5300 5300 0
485 20250429 125600 170799490 5300 5300 5300 5300 0
486 20250429 125500 170799490 5300 5300 5300 5300 0
487 20250429 125400 170799490 5300 5300 5300 5300 0
488 20250429 125300 170799490 5300 5300 5300 5300 399
489 20250429 125200 168684790 5300 5300 5300 5300 0
490 20250429 125100 168684790 5300 5300 5300 5300 292
491 20250429 125000 167137190 5310 5310 5310 5310 1
492 20250429 124900 167131880 5300 5300 5300 5300 418
493 20250429 124800 164916480 5300 5300 5300 5300 0
494 20250429 124700 164916480 5300 5300 5300 5300 0
495 20250429 124600 164916480 5300 5300 5300 5300 0
496 20250429 124500 164916480 5300 5290 5300 5290 360
497 20250429 124400 163011480 5290 5290 5290 5290 182
498 20250429 124300 162048700 5290 5290 5290 5290 345
499 20250429 124200 160223650 5280 5280 5280 5280 5
500 20250429 124100 160197250 5290 5290 5290 5290 0
501 20250429 124000 160197250 5290 5290 5290 5290 0
502 20250429 123900 160197250 5290 5290 5290 5290 0
503 20250429 123800 160197250 5290 5280 5290 5280 42
504 20250429 123700 159975120 5290 5290 5290 5290 36
505 20250429 123600 159784680 5290 5290 5290 5290 100
506 20250429 123500 159255680 5300 5300 5300 5300 100
507 20250429 123400 158725680 5290 5290 5290 5290 0
508 20250429 123300 158725680 5290 5290 5290 5290 0
509 20250429 123200 158725680 5290 5290 5290 5290 0
510 20250429 123100 158725680 5290 5290 5290 5290 431
511 20250429 123000 156445690 5290 5290 5290 5290 5
512 20250429 122900 156419240 5290 5290 5290 5290 50
513 20250429 122800 156154740 5290 5290 5290 5290 134
514 20250429 122700 155445880 5300 5300 5300 5300 0
515 20250429 122600 155445880 5300 5300 5300 5300 8
516 20250429 122500 155403480 5300 5300 5300 5300 0
517 20250429 122400 155403480 5300 5300 5300 5300 0
518 20250429 122300 155403480 5300 5300 5300 5300 0
519 20250429 122200 155403480 5300 5300 5300 5300 0
520 20250429 122100 155403480 5300 5300 5300 5300 10
521 20250429 122000 155350480 5300 5300 5300 5300 0
522 20250429 121900 155350480 5300 5300 5300 5300 0
523 20250429 121800 155350480 5300 5300 5300 5300 10
524 20250429 121700 155297480 5300 5300 5300 5300 0
525 20250429 121600 155297480 5300 5300 5300 5300 10
526 20250429 121500 155244480 5300 5300 5300 5300 1
527 20250429 121400 155239180 5300 5300 5300 5300 40
528 20250429 121300 155027180 5300 5310 5310 5300 67
529 20250429 121200 154671580 5310 5310 5310 5310 0
530 20250429 121100 154671580 5310 5310 5310 5310 0
531 20250429 121000 154671580 5310 5310 5310 5310 0
532 20250429 120900 154671580 5310 5310 5310 5310 0
533 20250429 120800 154671580 5310 5300 5310 5300 356
534 20250429 120700 152784410 5290 5290 5290 5290 0
535 20250429 120600 152784410 5290 5290 5290 5290 200
536 20250429 120500 151726410 5290 5290 5290 5290 0
537 20250429 120400 151726410 5290 5290 5290 5290 360
538 20250429 120300 149822010 5290 5300 5300 5290 2
539 20250429 120200 149811420 5310 5310 5310 5310 0
540 20250429 120100 149811420 5310 5310 5310 5310 0
541 20250429 120000 149811420 5310 5310 5310 5310 0
542 20250429 115900 149811420 5310 5310 5310 5310 0
543 20250429 115800 149811420 5310 5310 5310 5310 488
544 20250429 115700 147220140 5310 5310 5310 5310 19
545 20250429 115600 147119250 5310 5290 5310 5290 2646
546 20250429 115500 133078900 5290 5290 5290 5290 67
547 20250429 115400 132724470 5290 5290 5290 5290 0
548 20250429 115300 132724470 5290 5290 5290 5290 534
549 20250429 115200 129899610 5290 5280 5290 5280 614
550 20250429 115100 126653540 5270 5270 5270 5270 0
551 20250429 115000 126653540 5270 5270 5270 5270 0
552 20250429 114900 126653540 5270 5270 5270 5270 0
553 20250429 114800 126653540 5270 5270 5270 5270 0
554 20250429 114700 126653540 5270 5270 5270 5270 5
555 20250429 114600 126627190 5260 5260 5260 5260 0
556 20250429 114500 126627190 5260 5260 5260 5260 0
557 20250429 114400 126627190 5260 5260 5260 5260 0
558 20250429 114300 126627190 5260 5270 5280 5260 155
559 20250429 114200 125809840 5270 5270 5270 5270 0
560 20250429 114100 125809840 5270 5270 5270 5270 101
561 20250429 114000 125277570 5270 5270 5270 5270 0
562 20250429 113900 125277570 5270 5270 5270 5270 60
563 20250429 113800 124961370 5270 5270 5270 5270 0
564 20250429 113700 124961370 5270 5260 5270 5260 367
565 20250429 113600 123030640 5270 5270 5270 5270 0
566 20250429 113500 123030640 5270 5270 5270 5270 9
567 20250429 113400 122983210 5270 5270 5270 5270 0
568 20250429 113300 122983210 5270 5270 5270 5270 0
569 20250429 113200 122983210 5270 5270 5270 5270 51
570 20250429 113100 122714440 5270 5270 5270 5270 0
571 20250429 113000 122714440 5270 5270 5270 5270 0
572 20250429 112900 122714440 5270 5270 5270 5270 50
573 20250429 112800 122450940 5270 5270 5270 5270 0
574 20250429 112700 122450940 5270 5270 5270 5270 0
575 20250429 112600 122450940 5270 5270 5270 5270 0
576 20250429 112500 122450940 5270 5270 5270 5270 0
577 20250429 112400 122450940 5270 5270 5270 5270 0
578 20250429 112300 122450940 5270 5270 5270 5270 6
579 20250429 112200 122419320 5270 5270 5270 5270 0
580 20250429 112100 122419320 5270 5270 5270 5270 0
581 20250429 112000 122419320 5270 5270 5270 5270 0
582 20250429 111900 122419320 5270 5270 5270 5270 5
583 20250429 111800 122392970 5270 5270 5270 5270 0
584 20250429 111700 122392970 5270 5270 5270 5270 0
585 20250429 111600 122392970 5270 5270 5270 5270 1
586 20250429 111500 122387700 5280 5280 5280 5280 0
587 20250429 111400 122387700 5280 5280 5280 5280 0
588 20250429 111300 122387700 5280 5280 5280 5280 1
589 20250429 111200 122382420 5260 5260 5260 5260 0
590 20250429 111100 122382420 5260 5270 5270 5260 554
591 20250429 111000 119468370 5290 5290 5290 5290 0
592 20250429 110900 119468370 5290 5280 5290 5270 219
593 20250429 110800 118314020 5300 5300 5300 5300 0
594 20250429 110700 118314020 5300 5280 5300 5280 125
595 20250429 110600 117653130 5280 5280 5280 5280 44
596 20250429 110500 117420810 5280 5280 5280 5280 203
597 20250429 110400 116348970 5270 5270 5270 5270 101
598 20250429 110300 115816700 5280 5280 5280 5280 1
599 20250429 110200 115811420 5280 5280 5280 5280 15
600 20250429 110100 115732220 5270 5270 5270 5270 28
601 20250429 110000 115584660 5280 5280 5280 5280 0
602 20250429 105900 115584660 5280 5280 5280 5280 19
603 20250429 105800 115484340 5260 5260 5260 5260 0
604 20250429 105700 115484340 5260 5260 5260 5260 34
605 20250429 105600 115305500 5270 5270 5270 5270 0
606 20250429 105500 115305500 5270 5270 5270 5270 67
607 20250429 105400 114952410 5280 5280 5280 5280 5
608 20250429 105300 114926010 5280 5280 5280 5280 0
609 20250429 105200 114926010 5280 5280 5280 5280 0
610 20250429 105100 114926010 5280 5270 5280 5260 443
611 20250429 105000 112591100 5260 5260 5260 5260 285
612 20250429 104900 111092000 5260 5270 5270 5260 629
613 20250429 104800 107782730 5270 5270 5270 5270 217
614 20250429 104700 106639140 5270 5270 5270 5260 519
615 20250429 104600 103905650 5270 5270 5270 5270 0
616 20250429 104500 103905650 5270 5270 5270 5270 0
617 20250429 104400 103905650 5270 5270 5270 5270 0
618 20250429 104300 103905650 5270 5270 5270 5270 4
619 20250429 104200 103884570 5270 5280 5280 5260 2507
620 20250429 104100 90675650 5290 5290 5290 5290 21
621 20250429 104000 90564560 5290 5290 5290 5290 21
622 20250429 103900 90453470 5300 5300 5300 5300 0
623 20250429 103800 90453470 5300 5300 5300 5300 0
624 20250429 103700 90453470 5300 5300 5300 5300 0
625 20250429 103600 90453470 5300 5300 5300 5300 0
626 20250429 103500 90453470 5300 5300 5300 5300 195
627 20250429 103400 89419970 5300 5300 5300 5300 37
628 20250429 103300 89223870 5290 5290 5290 5290 0
629 20250429 103200 89223870 5290 5290 5290 5290 170
630 20250429 103100 88324570 5290 5290 5290 5290 146
631 20250429 103000 87552230 5290 5290 5290 5290 0
632 20250429 102900 87552230 5290 5290 5290 5290 10
633 20250429 102800 87499330 5290 5290 5290 5290 15
634 20250429 102700 87419980 5290 5290 5290 5290 0
635 20250429 102600 87419980 5290 5290 5290 5290 0
636 20250429 102500 87419980 5290 5300 5300 5290 27
637 20250429 102400 87276950 5300 5280 5300 5280 921
638 20250429 102300 82412410 5290 5290 5290 5290 0
639 20250429 102200 82412410 5290 5290 5290 5290 13
640 20250429 102100 82343640 5290 5290 5290 5290 0
641 20250429 102000 82343640 5290 5290 5290 5290 63
642 20250429 101900 82010370 5290 5290 5290 5290 0
643 20250429 101800 82010370 5290 5290 5290 5290 0
644 20250429 101700 82010370 5290 5290 5290 5290 39
645 20250429 101600 81804060 5290 5290 5290 5290 0
646 20250429 101500 81804060 5290 5290 5290 5290 0
647 20250429 101400 81804060 5290 5290 5290 5290 10
648 20250429 101300 81751160 5290 5290 5290 5290 5
649 20250429 101200 81724710 5290 5290 5290 5290 10
650 20250429 101100 81671810 5290 5290 5290 5290 0
651 20250429 101000 81671810 5290 5290 5290 5290 15
652 20250429 100900 81592460 5290 5290 5290 5290 113
653 20250429 100800 80994690 5300 5290 5300 5280 121
654 20250429 100700 80353610 5290 5290 5290 5290 1
655 20250429 100600 80348320 5290 5290 5290 5290 0
656 20250429 100500 80348320 5290 5290 5290 5290 140
657 20250429 100400 79607720 5290 5290 5290 5290 10
658 20250429 100300 79554820 5290 5290 5290 5290 59
659 20250429 100200 79242710 5270 5270 5270 5270 0
660 20250429 100100 79242710 5270 5270 5270 5270 0
661 20250429 100000 79242710 5270 5270 5270 5270 144
662 20250429 095900 78483830 5270 5270 5270 5270 0
663 20250429 095800 78483830 5270 5270 5270 5270 0
664 20250429 095700 78483830 5270 5270 5270 5270 39
665 20250429 095600 78278300 5290 5290 5290 5290 636
666 20250429 095500 74913860 5300 5290 5300 5290 456
667 20250429 095400 72500700 5290 5290 5290 5290 0
668 20250429 095300 72500700 5290 5290 5290 5290 0
669 20250429 095200 72500700 5290 5280 5300 5280 300
670 20250429 095100 70913410 5280 5280 5280 5280 0
671 20250429 095000 70913410 5280 5280 5280 5280 0
672 20250429 094900 70913410 5280 5280 5280 5280 0
673 20250429 094800 70913410 5280 5280 5280 5280 0
674 20250429 094700 70913410 5280 5280 5280 5280 0
675 20250429 094600 70913410 5280 5290 5290 5250 555
676 20250429 094500 67993890 5280 5290 5290 5280 500
677 20250429 094400 65350880 5300 5300 5300 5300 10
678 20250429 094300 65297880 5310 5310 5310 5310 11
679 20250429 094200 65239470 5290 5300 5300 5290 28
680 20250429 094100 65091110 5310 5310 5310 5310 169
681 20250429 094000 64193720 5310 5310 5310 5300 528
682 20250429 093900 61392220 5330 5300 5330 5300 1658
683 20250429 093800 52584160 5280 5270 5300 5270 2426
684 20250429 093700 39756560 5260 5260 5260 5260 190
685 20250429 093600 38757160 5260 5260 5260 5260 0
686 20250429 093500 38757160 5260 5260 5260 5260 0
687 20250429 093400 38757160 5260 5260 5260 5260 77
688 20250429 093300 38352140 5270 5270 5270 5270 57
689 20250429 093200 38051750 5280 5270 5280 5270 219
690 20250429 093100 36895730 5270 5270 5270 5270 80
691 20250429 093000 36474130 5270 5270 5270 5270 215
692 20250429 092900 35341080 5270 5270 5270 5270 0
693 20250429 092800 35341080 5270 5240 5270 5240 128
694 20250429 092700 34670330 5270 5220 5270 5220 1011
695 20250429 092600 29363650 5230 5230 5230 5230 0
696 20250429 092500 29363650 5230 5230 5230 5230 0
697 20250429 092400 29363650 5230 5230 5230 5230 0
698 20250429 092300 29363650 5230 5230 5230 5230 0
699 20250429 092200 29363650 5230 5230 5230 5230 0
700 20250429 092100 29363650 5230 5220 5230 5220 6
701 20250429 092000 29332320 5200 5200 5200 5200 27
702 20250429 091900 29191920 5200 5220 5220 5200 506
703 20250429 091800 26557000 5200 5220 5220 5200 293
704 20250429 091700 25027640 5220 5220 5220 5220 150
705 20250429 091600 24244640 5230 5230 5230 5230 39
706 20250429 091500 24040670 5230 5230 5240 5210 1396
707 20250429 091400 16739620 5230 5230 5230 5230 472
708 20250429 091300 14271060 5240 5240 5240 5240 0
709 20250429 091200 14271060 5240 5220 5240 5220 395
710 20250429 091100 12202480 5230 5200 5230 5200 492
711 20250429 091000 9629350 5210 5210 5210 5210 0
712 20250429 090900 9629350 5210 5210 5210 5210 0
713 20250429 090800 9629350 5210 5210 5210 5210 229
714 20250429 090700 8436260 5200 5170 5200 5170 56
715 20250429 090600 8145720 5180 5190 5190 5180 240
716 20250429 090500 6902190 5180 5180 5180 5180 0
717 20250429 090400 6902190 5180 5180 5180 5180 0
718 20250429 090300 6902190 5180 5180 5180 5180 10
719 20250429 090200 6850390 5200 5200 5200 5200 200
720 20250429 090100 5810390 5210 5210 5210 5210 19
721 20250429 090000 5711400 5200 5160 5200 5160 1104